Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.13 | 12.13 | 11.77 | 11.83 | 498,239 | -0.27(-2.26%) |
Jul 30, 2013 | 12.26 | 12.26 | 12.00 | 12.10 | 391,000 | -0.07(-0.61%) |
Jul 29, 2013 | 12.48 | 12.49 | 12.02 | 12.18 | 373,495 | -0.30(-2.38%) |
Jul 26, 2013 | 12.56 | 12.56 | 12.24 | 12.48 | 473,814 | -0.05(-0.36%) |
Jul 25, 2013 | 12.06 | 12.61 | 11.98 | 12.52 | 2,673,106 | +0.49(+4.03%) |
Jul 24, 2013 | 12.15 | 12.30 | 11.64 | 12.04 | 2,300,544 | -0.13(-1.03%) |
Jul 23, 2013 | 12.15 | 12.22 | 11.98 | 12.16 | 319,014 | +0.09(+0.76%) |
Jul 22, 2013 | 12.11 | 12.23 | 12.00 | 12.07 | 341,308 | +0.06(+0.48%) |
Jul 19, 2013 | 12.24 | 12.56 | 12.00 | 12.01 | 1,958,377 | -0.10(-0.85%) |
Jul 18, 2013 | 11.83 | 12.29 | 11.83 | 12.12 | 925,753 | +0.37(+3.16%) |
Jul 17, 2013 | 11.75 | 12.01 | 11.59 | 11.74 | 620,523 | +0.07(+0.64%) |
Jul 16, 2013 | 11.75 | 11.75 | 11.55 | 11.67 | 454,263 | +0.01(+0.05%) |
Jul 15, 2013 | 11.59 | 11.77 | 11.59 | 11.67 | 358,960 | +0.14(+1.19%) |
Jul 12, 2013 | 11.45 | 11.58 | 11.41 | 11.53 | 256,398 | +0.10(+0.85%) |
Jul 11, 2013 | 11.25 | 11.44 | 11.16 | 11.43 | 640,852 | +0.31(+2.77%) |
Jul 10, 2013 | 11.32 | 11.38 | 10.97 | 11.12 | 1,059,577 | -0.23(-2.06%) |
Jul 09, 2013 | 11.31 | 11.46 | 11.30 | 11.36 | 332,918 | +0.06(+0.51%) |
Jul 08, 2013 | 11.34 | 11.39 | 11.23 | 11.30 | 311,212 | -0.03(-0.25%) |
Jul 05, 2013 | 11.48 | 11.50 | 11.10 | 11.33 | 553,506 | -0.09(-0.80%) |
Jul 03, 2013 | 11.59 | 11.67 | 11.28 | 11.42 | 297,134 | -0.24(-2.06%) |
Jul 02, 2013 | 11.41 | 11.68 | 11.38 | 11.66 | 557,065 | +0.28(+2.46%) |
Jul 01, 2013 | 11.47 | 11.60 | 11.31 | 11.38 | 273,090 | -0.01(-0.05%) |
Jun 28, 2013 | 11.43 | 11.55 | 11.31 | 11.39 | 1,407,758 | -0.01(-0.10%) |
Jun 26, 2013 | 11.21 | 11.43 | 11.15 | 11.40 | 1,131,743 | +0.16(+1.42%) |
Jun 25, 2013 | 11.28 | 11.31 | 11.01 | 11.24 | 1,529,821 | +0.07(+0.61%) |
Jun 24, 2013 | 11.21 | 11.35 | 11.06 | 11.17 | 824,282 | -0.15(-1.36%) |
Jun 21, 2013 | 11.48 | 11.60 | 11.28 | 11.32 | 1,589,165 | -0.09(-0.80%) |
Jun 20, 2013 | 11.61 | 11.63 | 11.28 | 11.41 | 958,038 | -0.39(-3.34%) |
Jun 19, 2013 | 12.25 | 12.33 | 11.80 | 11.81 | 405,619 | -0.39(-3.23%) |
Jun 18, 2013 | 12.18 | 12.30 | 12.11 | 12.20 | 432,668 | +0.07(+0.61%) |
Jun 17, 2013 | 12.20 | 12.30 | 12.10 | 12.13 | 725,384 | +0.05(+0.38%) |
Jun 14, 2013 | 11.89 | 12.17 | 11.89 | 12.08 | 417,475 | +0.21(+1.78%) |
Jun 13, 2013 | 11.70 | 11.95 | 11.69 | 11.87 | 612,203 | +0.22(+1.86%) |
Jun 12, 2013 | 12.13 | 12.13 | 11.53 | 11.65 | 1,235,519 | -0.40(-3.31%) |
Jun 11, 2013 | 12.13 | 12.24 | 12.01 | 12.05 | 183,797 | -0.21(-1.72%) |
Jun 10, 2013 | 12.38 | 12.40 | 12.17 | 12.26 | 252,711 | -0.09(-0.69%) |
Jun 07, 2013 | 12.41 | 12.56 | 12.22 | 12.35 | 307,767 | -0.02(-0.14%) |
Jun 06, 2013 | 12.18 | 12.39 | 11.85 | 12.37 | 606,908 | +0.17(+1.40%) |
Jun 05, 2013 | 12.41 | 12.41 | 12.09 | 12.20 | 407,373 | -0.19(-1.57%) |
Jun 04, 2013 | 12.48 | 12.55 | 12.18 | 12.39 | 850,294 | -0.07(-0.60%) |
Jun 03, 2013 | 12.61 | 12.71 | 12.37 | 12.46 | 696,936 | -0.09(-0.73%) |
May 31, 2013 | 12.93 | 13.10 | 12.56 | 12.56 | 799,866 | -0.45(-3.47%) |
May 30, 2013 | 12.99 | 13.21 | 12.91 | 13.01 | 959,150 | +0.09(+0.66%) |
May 29, 2013 | 13.13 | 13.15 | 12.73 | 12.92 | 1,471,976 | -0.35(-2.62%) |
May 28, 2013 | 13.32 | 13.55 | 13.17 | 13.27 | 629,168 | +0.11(+0.87%) |
May 24, 2013 | 13.15 | 13.23 | 12.91 | 13.15 | 433,968 | -0.01(-0.04%) |
May 23, 2013 | 13.15 | 13.31 | 12.99 | 13.16 | 543,350 | -0.12(-0.90%) |
May 22, 2013 | 13.53 | 13.90 | 13.14 | 13.28 | 954,321 | -0.20(-1.48%) |
May 21, 2013 | 13.37 | 13.50 | 13.37 | 13.48 | 254,804 | +0.13(+0.94%) |
May 20, 2013 | 13.46 | 13.62 | 13.35 | 13.35 | 368,894 | -0.11(-0.81%) |
May 17, 2013 | 13.74 | 13.80 | 13.42 | 13.46 | 445,393 | -0.19(-1.38%) |
May 16, 2013 | 13.49 | 13.78 | 13.38 | 13.65 | 1,445,660 | +0.10(+0.72%) |
May 15, 2013 | 13.27 | 13.55 | 13.22 | 13.55 | 638,485 | +0.38(+2.90%) |
May 13, 2013 | 13.18 | 13.25 | 13.09 | 13.17 | 413,748 | +0.05(+0.35%) |
May 10, 2013 | 13.03 | 13.23 | 13.02 | 13.13 | 501,896 | +0.17(+1.32%) |
May 09, 2013 | 12.94 | 13.13 | 12.86 | 12.95 | 455,237 | +0.10(+0.75%) |
May 08, 2013 | 12.91 | 12.92 | 12.80 | 12.86 | 445,249 | -0.01(-0.04%) |
May 07, 2013 | 12.84 | 12.98 | 12.77 | 12.86 | 547,028 | +0.26(+2.04%) |
May 06, 2013 | 12.75 | 12.75 | 12.54 | 12.61 | 363,252 | -0.04(-0.32%) |
May 03, 2013 | 12.64 | 12.71 | 12.59 | 12.65 | 284,499 | +0.17(+1.37%) |
May 02, 2013 | 12.21 | 12.61 | 12.21 | 12.48 | 357,473 | +0.10(+0.83%) |